See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-064,750.004,790.004,705.004,765.004,652.8896,044
2023-03-034,770.004,805.004,750.004,750.004,638.2453,762
2023-03-024,690.004,835.004,690.004,780.004,667.53113,223
2023-02-284,655.004,740.004,650.004,690.004,579.6576,778
2023-02-274,720.004,750.004,650.004,655.004,545.47129,464
2023-02-244,880.004,880.004,745.004,750.004,638.242,670
2023-02-234,915.004,940.004,825.004,840.004,726.125,831
2023-02-225,000.005,020.004,890.004,940.004,823.764,089
2023-02-214,915.005,000.004,915.005,000.004,882.3511,317
2023-02-204,945.004,960.004,840.004,910.004,794.472,792
2023-02-174,825.004,930.004,825.004,930.004,814.002,156
2023-02-164,860.004,915.004,850.004,875.004,760.294,183
2023-02-154,925.005,010.004,825.004,875.004,760.293,333
2023-02-144,815.004,930.004,815.004,930.004,814.002,712
2023-02-134,780.004,845.004,745.004,830.004,716.353,432
2023-02-104,890.004,890.004,750.004,765.004,652.88567
2023-02-094,890.005,040.004,845.004,900.004,784.714,488
2023-02-084,905.004,945.004,885.004,905.004,789.592,914
2023-02-074,855.004,940.004,855.004,900.004,784.71799
2023-02-064,945.004,945.004,835.004,890.004,774.942,731
2023-02-054,970.004,970.004,970.004,970.004,853.060
2023-02-034,930.005,070.004,925.004,970.004,853.062,190
2023-02-024,890.004,980.004,885.004,945.004,828.651,093
2023-02-014,930.004,955.004,835.004,865.004,750.532,989
2023-01-314,860.004,995.004,815.004,930.004,814.00106,277
2023-01-304,945.004,970.004,865.004,865.004,750.532,426
2023-01-274,910.005,010.004,895.004,905.004,789.592,234
2023-01-264,915.004,980.004,850.004,905.004,789.591,210
2023-01-254,900.004,940.004,850.004,910.004,794.472,704
2023-01-204,710.004,905.004,710.004,885.004,770.06162,945
2023-01-194,760.004,830.004,715.004,755.004,643.12128,155
2023-01-184,890.004,895.004,750.004,810.004,696.82194,138
2023-01-174,820.005,080.004,820.004,880.004,765.18322,950
2023-01-164,935.004,965.004,835.004,865.004,750.53134,269
2023-01-135,070.005,130.004,920.004,930.004,814.00301,883
2023-01-124,930.005,050.004,885.004,990.004,872.59498,063
2023-01-114,885.004,915.004,840.004,900.004,784.71105,602
2023-01-104,790.004,875.004,785.004,845.004,731.00140,118
2023-01-094,810.004,835.004,775.004,830.004,716.35111,592
2023-01-064,695.004,870.004,680.004,770.004,657.76273,804
2023-01-054,605.004,895.004,525.004,820.004,706.59555,602
2023-01-044,405.004,635.004,405.004,635.004,525.94156,423
2023-01-034,400.004,495.004,285.004,465.004,359.94198,724
2023-01-024,550.004,635.004,415.004,480.004,374.59156,606
2022-12-294,785.004,815.004,500.004,550.004,442.94319,263
2022-12-284,740.004,835.004,740.004,785.004,672.41135,307
2022-12-274,815.004,890.004,730.004,770.004,657.76186,765
2022-12-264,755.004,860.004,745.004,810.004,696.82173,908
2022-12-234,750.004,960.004,700.004,815.004,701.71322,268
2022-12-224,905.004,930.004,815.004,820.004,706.59209,576
2022-12-214,985.004,985.004,840.004,925.004,809.12146,489
2022-12-204,970.005,040.004,895.004,905.004,789.59278,713
2022-12-195,010.005,090.004,985.005,040.004,921.41148,625
2022-12-185,010.005,010.005,010.005,010.004,892.120
2022-12-164,950.005,130.004,950.005,010.004,892.12314,488
2022-12-155,090.005,230.005,050.005,130.005,009.29185,460
2022-12-145,110.005,180.005,080.005,110.004,989.76282,047
2022-12-135,170.005,260.005,100.005,120.004,999.53354,775
2022-12-125,110.005,170.005,090.005,170.005,048.35283,380
2022-12-115,290.005,290.005,290.005,290.005,165.530
← NewerPage 16 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.